Colgate-Palmolive Pakistan Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-24 | 1,425.02 | 1,450.00 | 1,425.00 | 1,442.00 | 609.67 | 1,280 |
| 2023-02-23 | 1,440.00 | 1,440.00 | 1,427.10 | 1,428.01 | 603.76 | 760 |
| 2023-02-22 | 1,430.00 | 1,442.00 | 1,430.00 | 1,436.75 | 607.45 | 1,920 |
| 2023-02-21 | 1,422.00 | 1,441.99 | 1,422.00 | 1,438.30 | 608.11 | 1,320 |
| 2023-02-20 | 1,440.00 | 1,444.00 | 1,426.00 | 1,442.69 | 609.96 | 2,000 |
| 2023-02-17 | 1,430.00 | 1,529.00 | 1,421.00 | 1,438.81 | 608.32 | 2,920 |
| 2023-02-16 | 1,402.06 | 1,445.00 | 1,402.06 | 1,433.66 | 606.15 | 2,080 |
| 2023-02-15 | 1,421.00 | 1,440.00 | 1,420.00 | 1,429.64 | 604.45 | 3,800 |
| 2023-02-14 | 1,467.00 | 1,476.90 | 1,444.00 | 1,446.04 | 611.38 | 4,680 |
| 2023-02-13 | 1,500.00 | 1,500.00 | 1,475.00 | 1,476.90 | 624.43 | 10,200 |
| 2023-02-10 | 1,459.00 | 1,467.91 | 1,365.50 | 1,464.86 | 619.34 | 35,760 |
| 2023-02-09 | 2,010.00 | 2,010.00 | 1,999.52 | 1,999.98 | 577.33 | 33,118 |
| 2023-02-08 | 2,024.00 | 2,024.00 | 2,000.00 | 2,000.77 | 577.56 | 29,116 |
| 2023-02-07 | 2,025.56 | 2,030.00 | 2,005.00 | 2,009.00 | 579.93 | 20,822 |
| 2023-02-06 | 2,031.01 | 2,040.00 | 2,020.00 | 2,025.56 | 584.71 | 18,734 |
| 2023-02-03 | 2,030.00 | 2,040.00 | 2,025.00 | 2,029.01 | 585.71 | 15,312 |
| 2023-02-02 | 2,051.00 | 2,051.00 | 2,025.00 | 2,029.50 | 585.85 | 30,740 |
| 2023-02-01 | 2,099.99 | 2,099.99 | 2,047.00 | 2,049.17 | 591.53 | 59,682 |
| 2023-01-31 | 2,031.75 | 2,031.75 | 1,890.00 | 2,029.91 | 585.97 | 60,204 |
| 2023-01-30 | 1,890.00 | 1,890.00 | 1,889.00 | 1,890.00 | 545.58 | 348 |
| 2023-01-27 | 1,860.00 | 1,890.00 | 1,860.00 | 1,890.00 | 545.58 | 522 |
| 2023-01-26 | 1,889.00 | 1,890.00 | 1,889.00 | 1,890.00 | 545.58 | 1,508 |
| 2023-01-25 | 1,890.00 | 1,890.00 | 1,855.00 | 1,890.00 | 545.58 | 2,030 |
| 2023-01-24 | 1,888.00 | 1,888.00 | 1,870.00 | 1,880.00 | 542.69 | 522 |
| 2023-01-23 | 1,885.00 | 1,885.00 | 1,866.01 | 1,869.20 | 539.58 | 580 |
| 2023-01-20 | 1,889.98 | 1,889.98 | 1,889.98 | 1,889.98 | 545.58 | 116 |
| 2023-01-19 | 1,889.90 | 1,889.90 | 1,850.00 | 1,865.00 | 538.36 | 232 |
| 2023-01-18 | 1,860.00 | 1,899.00 | 1,759.01 | 1,801.00 | 519.89 | 580 |
| 2023-01-16 | 1,878.00 | 1,878.00 | 1,850.00 | 1,855.25 | 535.55 | 580 |
| 2023-01-13 | 1,750.00 | 1,889.00 | 1,750.00 | 1,889.00 | 545.29 | 754 |
| 2023-01-12 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 545.58 | 290 |
| 2023-01-11 | 1,880.00 | 1,890.00 | 1,880.00 | 1,890.00 | 545.58 | 464 |
| 2023-01-10 | 1,880.00 | 1,890.00 | 1,861.01 | 1,889.99 | 545.58 | 290 |
| 2023-01-09 | 1,885.00 | 1,885.00 | 1,860.01 | 1,860.01 | 536.92 | 116 |
| 2023-01-06 | 1,900.00 | 1,900.00 | 1,899.50 | 1,900.00 | 548.47 | 348 |
| 2023-01-05 | 1,901.00 | 1,901.00 | 1,890.01 | 1,890.01 | 545.58 | 696 |
| 2023-01-04 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 548.47 | 580 |
| 2023-01-03 | 1,900.01 | 1,950.00 | 1,870.00 | 1,900.01 | 548.47 | 1,624 |
| 2023-01-02 | 1,855.00 | 1,870.00 | 1,850.00 | 1,870.00 | 539.81 | 290 |
| 2022-12-30 | 1,824.98 | 1,850.00 | 1,820.00 | 1,850.00 | 534.03 | 3,306 |
| 2022-12-29 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 526.82 | 5,162 |
| 2022-12-28 | 1,890.00 | 1,890.00 | 1,800.00 | 1,835.67 | 529.90 | 2,436 |
| 2022-12-27 | 1,967.00 | 1,970.00 | 1,881.00 | 1,890.17 | 545.63 | 2,320 |
| 2022-12-26 | 1,980.92 | 1,980.92 | 1,970.00 | 1,970.00 | 568.67 | 232 |
| 2022-12-23 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 562.90 | 58 |
| 2022-12-22 | 1,949.99 | 1,950.00 | 1,949.99 | 1,950.00 | 562.90 | 116 |
| 2022-12-21 | 1,910.01 | 1,920.01 | 1,910.01 | 1,913.02 | 552.23 | 464 |
| 2022-12-20 | 1,979.00 | 1,979.00 | 1,915.03 | 1,960.00 | 565.79 | 290 |
| 2022-12-19 | 1,950.00 | 1,961.00 | 1,940.00 | 1,943.34 | 560.98 | 754 |
| 2022-12-16 | 1,980.00 | 1,995.00 | 1,960.01 | 1,975.01 | 570.12 | 464 |
| 2022-12-15 | 1,985.00 | 1,985.00 | 1,980.00 | 1,980.00 | 571.56 | 116 |
| 2022-12-14 | 1,976.00 | 1,985.00 | 1,976.00 | 1,985.00 | 573.00 | 464 |
| 2022-12-13 | 1,988.98 | 1,988.98 | 1,975.50 | 1,976.00 | 570.41 | 348 |
| 2022-12-12 | 1,955.05 | 1,995.00 | 1,955.02 | 1,975.00 | 570.12 | 232 |
| 2022-12-09 | 1,975.00 | 1,990.00 | 1,975.00 | 1,990.00 | 574.45 | 232 |
| 2022-12-07 | 1,980.98 | 1,981.00 | 1,980.00 | 1,980.00 | 571.56 | 174 |
| 2022-12-06 | 1,975.01 | 1,975.01 | 1,938.00 | 1,943.33 | 560.98 | 1,624 |
| 2022-12-05 | 1,980.00 | 1,998.00 | 1,975.00 | 1,982.42 | 572.26 | 464 |
| 2022-12-01 | 1,999.00 | 1,999.98 | 1,999.00 | 1,999.98 | 577.33 | 406 |
| 2022-11-30 | 1,994.00 | 1,998.99 | 1,994.00 | 1,998.99 | 577.04 | 986 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-16 | 35.0000 PKR |
| 2026-02-13 | 29.0000 PKR |
| 2025-09-17 | 29.5000 PKR |
| 2025-02-04 | 32.0000 PKR |
| 2024-09-18 | 34.5000 PKR |
| 2024-02-09 | 22.5000 PKR |
| 2023-09-26 | 5.0000 PKR |
| 2023-06-14 | 40.0000 PKR |
| 2023-02-10 | 20.0000 PKR |
| 2022-09-16 | 32.2000 PKR |
| 2022-02-07 | 24.5000 PKR |
| 2021-09-13 | 27.6000 PKR |
| 2021-02-11 | 25.0000 PKR |
| 2020-09-21 | 23.5000 PKR |
| 2020-02-13 | 22.5000 PKR |
| 2019-09-06 | 20.0000 PKR |
| 2019-02-14 | 16.5000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.